KKR Income Opportunities Fund (KIO)
13.46
-0.06
(-0.44%)
USD |
NYSE |
May 16, 16:00
13.46
0.00 (0.00%)
Pre-Market: 20:00
KIO Price: 13.46 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 13.50 | 13.52 | 13.42 | 13.46 | 71941.00 |
May 15, 2024 | 13.46 | 13.54 | 13.45 | 13.52 | 94788.00 |
May 14, 2024 | 13.41 | 13.44 | 13.41 | 13.42 | 75417.00 |
May 13, 2024 | 13.39 | 13.41 | 13.38 | 13.40 | 48625.00 |
May 10, 2024 | 13.37 | 13.39 | 13.32 | 13.38 | 71757.00 |
May 09, 2024 | 13.37 | 13.38 | 13.32 | 13.32 | 81248.00 |
May 08, 2024 | 13.45 | 13.48 | 13.40 | 13.42 | 119650.0 |
May 07, 2024 | 13.50 | 13.50 | 13.42 | 13.44 | 134846.0 |
May 06, 2024 | 13.40 | 13.50 | 13.38 | 13.50 | 163019.0 |
May 03, 2024 | 13.32 | 13.43 | 13.32 | 13.43 | 104393.0 |
May 02, 2024 | 13.30 | 13.39 | 13.26 | 13.30 | 89284.00 |
May 01, 2024 | 13.29 | 13.35 | 13.28 | 13.31 | 163284.0 |
Apr 30, 2024 | 13.34 | 13.38 | 13.30 | 13.31 | 110325.0 |
Apr 29, 2024 | 13.30 | 13.35 | 13.30 | 13.34 | 65706.00 |
Apr 26, 2024 | 13.23 | 13.36 | 13.23 | 13.32 | 89101.00 |
Apr 25, 2024 | 13.25 | 13.27 | 13.11 | 13.21 | 199519.0 |
Apr 24, 2024 | 13.33 | 13.34 | 13.19 | 13.30 | 202434.0 |
Apr 23, 2024 | 13.37 | 13.47 | 13.29 | 13.34 | 115046.0 |
Apr 22, 2024 | 13.34 | 13.40 | 13.31 | 13.39 | 95203.00 |
Apr 19, 2024 | 13.26 | 13.36 | 13.23 | 13.32 | 142941.0 |
Apr 18, 2024 | 13.15 | 13.27 | 13.14 | 13.24 | 150560.0 |
Apr 17, 2024 | 13.00 | 13.16 | 12.97 | 13.12 | 138181.0 |
Apr 16, 2024 | 12.96 | 13.09 | 12.91 | 12.97 | 148522.0 |
Apr 15, 2024 | 13.25 | 13.26 | 12.92 | 12.95 | 244332.0 |
Apr 12, 2024 | 13.29 | 13.32 | 13.13 | 13.17 | 145227.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.06
Minimum
Mar 18 2020
16.92
Maximum
Nov 09 2021
13.70
Average
13.50
Median
Aug 17 2020